8,519$
-3,19%
Echtzeit-Aktienkurs Consumer Portfolio Services Inc.
Bid:
Ask:
Aktienkurse zur Consumer Portfolio Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,70 | 8,70 | 8,49 | 8,52 | -3,14% | - |
| 24.04.2025 | 8,68 | 8,83 | 8,50 | 8,80 | 1,38% | 17.226,00 |
| 23.04.2025 | 8,49 | 8,70 | 8,22 | 8,68 | 3,46% | 18.148,00 |
| 22.04.2025 | 8,20 | 8,56 | 8,12 | 8,39 | 3,71% | 10.143,00 |
| 21.04.2025 | 7,99 | 8,29 | 7,99 | 8,09 | -2,76% | 14.226,00 |
| 17.04.2025 | 8,40 | 8,48 | 8,25 | 8,32 | -1,07% | 9.056,00 |
| 16.04.2025 | 8,39 | 8,63 | 8,04 | 8,41 | -0,94% | 22.914,00 |
| 15.04.2025 | 8,74 | 9,05 | 8,49 | 8,49 | -3,41% | 10.195,00 |
| 14.04.2025 | 8,30 | 9,12 | 8,18 | 8,79 | 6,03% | 38.339,00 |
| 11.04.2025 | 8,49 | 8,50 | 8,05 | 8,29 | -3,94% | 16.135,00 |
| 10.04.2025 | 9,16 | 9,16 | 8,61 | 8,63 | -7,70% | 7.437,00 |
| 09.04.2025 | 8,98 | 10,39 | 8,36 | 9,35 | 4,12% | 38.203,00 |
| 08.04.2025 | 10,03 | 10,51 | 8,97 | 8,98 | -9,57% | 24.861,00 |
| 07.04.2025 | 9,69 | 10,08 | 9,00 | 9,93 | 5,64% | 62.070,00 |
| 04.04.2025 | 8,55 | 9,40 | 8,38 | 9,40 | 7,18% | 49.325,00 |
| 03.04.2025 | 8,25 | 8,80 | 8,25 | 8,77 | 1,86% | 44.630,00 |
| 02.04.2025 | 8,49 | 8,61 | 8,25 | 8,61 | 2,01% | 9.351,00 |
| 01.04.2025 | 8,55 | 8,58 | 8,42 | 8,44 | -2,88% | 8.213,00 |
| 31.03.2025 | 8,61 | 8,90 | 8,61 | 8,69 | -1,14% | 22.419,00 |
| 28.03.2025 | 8,90 | 8,90 | 8,76 | 8,79 | -2,66% | 5.907,00 |
| 27.03.2025 | 8,49 | 9,04 | 8,49 | 9,03 | 4,15% | 15.218,00 |
| 26.03.2025 | 8,59 | 8,67 | 8,58 | 8,67 | 2,00% | 7.768,00 |
| 25.03.2025 | 8,94 | 9,24 | 8,50 | 8,50 | -5,66% | 22.515,00 |
| 24.03.2025 | 9,10 | 9,10 | 8,61 | 9,01 | 1,01% | 10.699,00 |
| 21.03.2025 | 8,81 | 9,21 | 8,51 | 8,92 | -0,67% | 51.458,00 |
| 20.03.2025 | 8,80 | 8,98 | 8,75 | 8,98 | 2,51% | 23.579,00 |
| 19.03.2025 | 8,61 | 8,87 | 8,59 | 8,76 | 2,70% | 6.565,00 |
| 18.03.2025 | 8,47 | 8,53 | 8,16 | 8,53 | -0,81% | 13.610,00 |
| 17.03.2025 | 8,68 | 8,85 | 8,28 | 8,60 | -0,98% | 10.895,00 |
| 14.03.2025 | 8,69 | 8,88 | 8,60 | 8,69 | 2,06% | 6.954,00 |
| 13.03.2025 | 9,18 | 9,21 | 8,35 | 8,51 | -8,20% | 12.241,00 |
| 12.03.2025 | 9,37 | 9,37 | 8,79 | 9,27 | 0,76% | 35.658,00 |
| 11.03.2025 | 9,26 | 9,34 | 8,37 | 9,20 | 0,99% | 21.041,00 |
| 10.03.2025 | 9,37 | 9,67 | 9,11 | 9,11 | -3,19% | 24.070,00 |
| 07.03.2025 | 9,33 | 9,55 | 9,33 | 9,41 | 0,11% | 27.395,00 |
| 06.03.2025 | 9,39 | 9,49 | 9,32 | 9,40 | 0,32% | 12.171,00 |
| 05.03.2025 | 9,45 | 9,45 | 9,12 | 9,37 | -0,11% | 15.413,00 |
| 04.03.2025 | 9,34 | 9,55 | 9,25 | 9,38 | -5,06% | 35.181,00 |
| 03.03.2025 | 10,00 | 10,50 | 9,64 | 9,88 | -1,20% | 19.364,00 |
| 28.02.2025 | 9,63 | 10,13 | 9,63 | 10,00 | 1,94% | 8.939,00 |
| 27.02.2025 | 10,07 | 10,07 | 9,70 | 9,81 | -2,10% | 7.574,00 |
| 26.02.2025 | 10,27 | 10,68 | 9,72 | 10,02 | -1,38% | 18.885,00 |
| 25.02.2025 | 10,35 | 10,47 | 10,16 | 10,16 | -1,26% | 15.185,00 |
| 24.02.2025 | 10,61 | 11,05 | 10,15 | 10,29 | -2,19% | 10.517,00 |
| 21.02.2025 | 11,42 | 11,42 | 10,52 | 10,52 | -7,15% | 15.365,00 |
| 20.02.2025 | 11,28 | 11,41 | 11,28 | 11,33 | -2,91% | 14.499,00 |
| 19.02.2025 | 11,30 | 11,67 | 11,07 | 11,67 | 3,83% | 17.053,00 |
| 18.02.2025 | 11,00 | 11,38 | 10,95 | 11,24 | 2,65% | 22.172,00 |
| 17.02.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 14.02.2025 | 11,22 | 11,26 | 10,71 | 10,95 | -1,17% | 12.249,00 |
| 13.02.2025 | 11,06 | 11,08 | 10,70 | 11,08 | 0,54% | 8.556,00 |
| 12.02.2025 | 10,94 | 11,32 | 10,94 | 11,02 | -0,45% | 15.147,00 |
| 11.02.2025 | 11,01 | 11,35 | 11,01 | 11,07 | -0,18% | 14.053,00 |
| 10.02.2025 | 11,04 | 11,18 | 11,04 | 11,09 | 0,54% | 13.098,00 |
| 07.02.2025 | 10,99 | 11,41 | 10,99 | 11,03 | -2,22% | 19.860,00 |
| 06.02.2025 | 11,30 | 11,35 | 11,11 | 11,28 | -1,05% | 13.691,00 |
| 05.02.2025 | 11,18 | 11,61 | 11,14 | 11,40 | 0,97% | 16.369,00 |
| 04.02.2025 | 11,58 | 11,58 | 11,26 | 11,29 | -3,42% | 8.625,00 |
| 03.02.2025 | 11,59 | 12,23 | 11,01 | 11,69 | -1,43% | 38.204,00 |
| 31.01.2025 | 12,53 | 12,73 | 11,72 | 11,86 | -4,66% | 199.923,00 |
| 30.01.2025 | 12,43 | 12,50 | 12,33 | 12,44 | 0,08% | 25.445,00 |
| 29.01.2025 | 12,05 | 12,44 | 11,33 | 12,43 | 4,19% | 45.936,00 |
| 28.01.2025 | 11,72 | 12,16 | 11,66 | 11,93 | 1,62% | 42.057,00 |
| 27.01.2025 | 11,64 | 11,87 | 11,64 | 11,74 | 0,17% | 24.097,00 |
| 24.01.2025 | 11,40 | 11,74 | 11,40 | 11,72 | 1,91% | 21.666,00 |
| 23.01.2025 | 11,40 | 11,50 | 11,35 | 11,50 | 0,97% | 20.812,00 |
| 22.01.2025 | 11,20 | 11,45 | 10,54 | 11,39 | 0,26% | 37.496,00 |
| 21.01.2025 | 11,30 | 11,46 | 11,30 | 11,36 | -0,18% | 20.412,00 |
| 17.01.2025 | 11,37 | 11,52 | 11,22 | 11,38 | 0,53% | 22.042,00 |
| 16.01.2025 | 11,09 | 11,33 | 11,09 | 11,32 | 1,25% | 17.190,00 |
| 15.01.2025 | 10,93 | 11,18 | 10,93 | 11,18 | 2,95% | 11.893,00 |
| 14.01.2025 | 10,84 | 10,89 | 10,72 | 10,86 | -1,54% | 8.578,00 |
| 13.01.2025 | 10,79 | 11,04 | 10,72 | 11,03 | 1,10% | 21.996,00 |
| 10.01.2025 | 11,18 | 11,24 | 10,91 | 10,91 | -3,62% | 49.522,00 |
| 08.01.2025 | 11,32 | 11,40 | 11,20 | 11,32 | 0,35% | 17.680,00 |
| 07.01.2025 | 11,12 | 11,45 | 11,06 | 11,28 | 1,44% | 53.420,00 |
| 06.01.2025 | 11,02 | 11,25 | 11,02 | 11,12 | 1,28% | 22.819,00 |
| 03.01.2025 | 10,61 | 10,99 | 10,61 | 10,98 | 3,10% | 16.102,00 |
| 02.01.2025 | 10,97 | 11,27 | 10,60 | 10,65 | -1,93% | 26.471,00 |
| 31.12.2024 | 10,68 | 11,13 | 10,67 | 10,86 | 1,97% | 17.596,00 |
| 30.12.2024 | 10,45 | 10,93 | 10,45 | 10,65 | 1,14% | 19.016,00 |
| 27.12.2024 | 10,70 | 10,78 | 10,53 | 10,53 | -1,03% | 17.048,00 |
| 26.12.2024 | 10,47 | 10,67 | 10,47 | 10,64 | 0,57% | 15.829,00 |
| 24.12.2024 | 10,63 | 10,69 | 10,56 | 10,58 | 0,67% | 4.470,00 |
| 23.12.2024 | 10,30 | 10,54 | 10,26 | 10,51 | 0,48% | 10.192,00 |
| 20.12.2024 | 10,51 | 10,96 | 10,45 | 10,46 | -1,13% | 55.373,00 |
| 19.12.2024 | 10,89 | 10,89 | 10,55 | 10,58 | -2,85% | 41.920,00 |
| 18.12.2024 | 10,95 | 11,38 | 10,75 | 10,89 | -0,46% | 38.884,00 |
| 17.12.2024 | 10,94 | 10,98 | 10,70 | 10,94 | 0,64% | 10.923,00 |
| 16.12.2024 | 10,93 | 11,02 | 10,54 | 10,87 | -1,27% | 12.313,00 |
| 13.12.2024 | 10,76 | 11,03 | 10,72 | 11,01 | 1,10% | 28.698,00 |
| 12.12.2024 | 10,91 | 11,30 | 10,72 | 10,89 | -0,46% | 32.425,00 |
| 11.12.2024 | 10,72 | 11,13 | 10,66 | 10,94 | 2,53% | 15.016,00 |
| 10.12.2024 | 10,80 | 10,86 | 10,57 | 10,67 | -0,56% | 20.860,00 |
| 09.12.2024 | 10,70 | 10,84 | 10,70 | 10,73 | 1,51% | 11.249,00 |
| 06.12.2024 | 10,43 | 10,62 | 10,43 | 10,57 | -0,47% | 22.359,00 |
| 05.12.2024 | 10,51 | 10,79 | 10,51 | 10,62 | -0,38% | 21.154,00 |
| 04.12.2024 | 10,42 | 10,71 | 10,33 | 10,66 | 0,85% | 49.189,00 |
| 03.12.2024 | 10,66 | 10,80 | 10,42 | 10,57 | 0,00% | 53.675,00 |
| 02.12.2024 | 10,48 | 10,72 | 10,05 | 10,57 | 2,03% | 41.115,00 |